Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.03 | 27.03 | 26.96 | 26.99 | 1,980 | +0.35(+1.31%) |
May 30, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 104 | -0.03(-0.11%) |
May 26, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 22 | +0.00(+0.00%) |
May 25, 2017 | 26.64 | 26.67 | 26.63 | 26.67 | 634 | +0.99(+3.86%) |
May 24, 2017 | 25.68 | 25.68 | 25.68 | 25.68 | 45 | -0.37(-1.42%) |
May 23, 2017 | 26.05 | 26.07 | 26.05 | 26.05 | 2,022 | +0.00(+0.00%) |
May 22, 2017 | 26.05 | 26.05 | 26.05 | 26.05 | 409 | -0.01(-0.04%) |
May 19, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 306 | +0.08(+0.31%) |
May 18, 2017 | 25.98 | 25.98 | 25.98 | 25.98 | 815 | -0.09(-0.35%) |
May 17, 2017 | 26.04 | 26.07 | 26.04 | 26.07 | 1,101 | +0.28(+1.09%) |
May 16, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 3 | +0.00(+0.00%) |
May 15, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 128 | +0.00(+0.00%) |
May 12, 2017 | 25.79 | 25.84 | 25.79 | 25.79 | 415 | +0.20(+0.78%) |
May 11, 2017 | 25.53 | 25.59 | 25.51 | 25.59 | 1,621 | +0.12(+0.47%) |
May 10, 2017 | 25.51 | 25.51 | 25.45 | 25.47 | 2,950 | -0.16(-0.62%) |
May 09, 2017 | 25.65 | 25.67 | 25.63 | 25.63 | 2,159 | +0.06(+0.23%) |
May 08, 2017 | 26.00 | 26.01 | 25.55 | 25.57 | 6,285 | -0.43(-1.65%) |
May 05, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 383 | -0.06(-0.23%) |
May 04, 2017 | 26.06 | 26.07 | 26.06 | 26.06 | 1,031 | -0.08(-0.32%) |
May 03, 2017 | 26.17 | 26.17 | 26.14 | 26.14 | 12,680 | -0.08(-0.29%) |
May 02, 2017 | 26.46 | 26.46 | 26.14 | 26.22 | 1,042 | -0.14(-0.53%) |
May 01, 2017 | 26.59 | 26.59 | 26.36 | 26.36 | 413 | +0.09(+0.34%) |
Apr 28, 2017 | 26.52 | 26.52 | 26.27 | 26.27 | 401 | -0.15(-0.57%) |
Apr 27, 2017 | 26.42 | 26.42 | 26.42 | 26.42 | 4 | +0.00(+0.00%) |
Apr 26, 2017 | 26.57 | 26.57 | 26.41 | 26.42 | 1,258 | +0.01(+0.04%) |
Apr 25, 2017 | 26.44 | 26.44 | 26.41 | 26.41 | 501 | +0.07(+0.27%) |
Apr 24, 2017 | 26.33 | 26.35 | 26.33 | 26.34 | 2,971 | -0.32(-1.20%) |
Apr 21, 2017 | 26.63 | 26.66 | 26.62 | 26.66 | 458 | +0.05(+0.19%) |
Apr 20, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 501 | +0.14(+0.51%) |
Apr 19, 2017 | 26.46 | 26.47 | 26.45 | 26.47 | 708 | -0.16(-0.58%) |
Apr 18, 2017 | 26.66 | 26.66 | 26.63 | 26.63 | 1,510 | -0.12(-0.45%) |
Apr 17, 2017 | 26.75 | 26.75 | 26.75 | 26.75 | 573 | -0.82(-2.97%) |
Apr 13, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 142 | +0.52(+1.92%) |
Apr 12, 2017 | 27.05 | 27.05 | 27.05 | 27.05 | 108 | -0.04(-0.15%) |
Apr 11, 2017 | 27.09 | 27.09 | 27.07 | 27.09 | 829 | -0.24(-0.88%) |
Apr 10, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 88 | -0.11(-0.40%) |
Apr 07, 2017 | 27.44 | 27.44 | 27.44 | 27.44 | 189 | +0.44(+1.63%) |
Apr 06, 2017 | 26.98 | 27.00 | 26.98 | 27.00 | 1,465 | +0.41(+1.54%) |
Apr 05, 2017 | 26.59 | 26.59 | 26.59 | 26.59 | 66 | -0.01(-0.02%) |
Apr 04, 2017 | 26.60 | 26.60 | 26.57 | 26.60 | 964 | +0.08(+0.28%) |
Mar 31, 2017 | 26.52 | 1 | -0.13(-0.49%) | |||
Mar 30, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 8 | +0.00(+0.00%) |
Mar 29, 2017 | 27.04 | 27.04 | 26.63 | 26.65 | 917 | -0.02(-0.07%) |
Mar 28, 2017 | 26.68 | 26.68 | 26.67 | 26.67 | 660 | -0.15(-0.56%) |
Mar 27, 2017 | 26.71 | 26.82 | 26.71 | 26.82 | 1,487 | +0.24(+0.90%) |
Mar 24, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 89 | +0.00(+0.00%) |
Mar 23, 2017 | 26.57 | 26.60 | 26.56 | 26.58 | 1,017 | -0.02(-0.08%) |
Mar 22, 2017 | 26.49 | 26.60 | 26.49 | 26.60 | 2,328 | +0.10(+0.38%) |
Mar 21, 2017 | 26.55 | 26.55 | 26.50 | 26.50 | 550 | +0.05(+0.19%) |
Mar 20, 2017 | 26.44 | 26.45 | 26.44 | 26.45 | 483 | +0.12(+0.46%) |
Mar 17, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 1,000 | -0.45(-1.68%) |
Mar 16, 2017 | 27.14 | 27.14 | 26.73 | 26.78 | 720 | +0.32(+1.21%) |
Mar 15, 2017 | 26.79 | 26.79 | 26.39 | 26.46 | 652 | +0.06(+0.23%) |
Mar 14, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 70 | +0.00(+0.00%) |
Mar 13, 2017 | 26.79 | 26.79 | 26.39 | 26.40 | 408 | +0.24(+0.92%) |
Mar 10, 2017 | 26.16 | 26.16 | 26.16 | 26.16 | 206 | -0.05(-0.17%) |
Mar 09, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Mar 08, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 423 | -0.17(-0.63%) |
Mar 07, 2017 | 26.37 | 26.39 | 26.36 | 26.37 | 1,226 | +0.15(+0.57%) |
Mar 06, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.00(+0.00%) |
Mar 02, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 306 | -0.42(-1.58%) |